ProShares Ultra Nasdaq Cybersecurity (UCYB)

UCYB
🏛️ アメリカ →
61.05
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 22.95 23.18 22.87 23.18 0.0M
2022-12-29 22.34 23.35 22.34 23.26 0.0M
2022-12-28 22.66 22.66 22.18 22.18 0.0M
2022-12-27 22.50 22.50 22.45 22.45 0.0M
2022-12-23 22.73 22.73 22.73 22.73 0.0M
2022-12-22 22.88 22.88 22.28 22.88 0.0M
2022-12-21 23.60 23.60 23.60 23.60 0.0M
2022-12-20 23.07 23.44 23.07 23.44 0.0M
2022-12-19 23.88 23.88 23.06 23.06 0.0M
2022-12-16 24.02 24.02 23.88 23.88 0.0M
2022-12-15 24.47 24.47 24.26 24.34 0.0M
2022-12-14 26.60 26.60 26.07 26.07 0.0M
2022-12-13 26.21 26.21 26.21 26.21 0.0M
2022-12-12 25.47 25.74 25.47 25.74 0.0M
2022-12-09 24.84 24.84 24.84 24.84 0.0M
2022-12-08 25.45 25.84 25.31 25.31 0.0M
2022-12-07 24.45 24.45 24.45 24.45 0.0M
2022-12-06 25.12 25.12 24.50 24.76 0.0M
2022-12-05 26.37 26.37 25.39 25.39 0.0M
2022-12-02 26.74 26.74 26.50 26.66 0.0M
2022-12-01 27.63 27.64 27.63 27.64 0.0M
2022-11-30 24.22 26.12 24.22 26.12 0.0M
2022-11-29 25.36 25.48 25.31 25.43 0.0M
2022-11-28 25.82 26.20 25.76 25.76 0.0M
2022-11-25 26.40 26.40 26.40 26.40 0.0M
2022-11-23 26.43 26.51 26.08 26.13 0.0M
2022-11-22 25.63 25.80 25.63 25.80 0.0M
2022-11-21 25.47 25.47 25.47 25.47 0.0M
2022-11-18 25.57 25.57 25.51 25.51 0.0M
2022-11-17 25.08 25.08 25.08 25.08 0.0M
2022-11-16 25.55 25.64 25.55 25.64 0.0M
2022-11-15 26.41 26.83 26.41 26.56 0.0M
2022-11-14 25.82 26.31 25.72 25.72 0.0M
2022-11-11 26.45 26.45 26.45 26.45 0.0M
2022-11-10 25.00 25.47 24.74 25.47 0.0M
2022-11-09 23.21 23.21 22.65 22.80 0.0M
2022-11-08 23.30 24.26 23.30 23.83 0.0M
2022-11-07 22.40 22.92 22.40 22.89 0.0M
2022-11-04 23.00 23.00 22.35 22.75 0.0M
2022-11-03 24.25 24.25 23.51 23.58 0.0M
2022-11-02 26.67 27.02 25.20 25.30 0.0M
2022-11-01 28.02 28.02 27.15 27.15 0.0M
2022-10-31 27.63 28.06 27.61 27.90 0.0M
2022-10-28 27.98 28.11 27.98 28.11 0.0M
2022-10-27 27.18 27.18 27.13 27.13 0.0M
2022-10-26 26.67 26.67 26.67 26.67 0.0M
2022-10-25 26.51 26.77 26.51 26.77 0.0M
2022-10-24 25.44 25.44 25.31 25.31 0.0M
2022-10-21 25.27 25.27 25.27 25.27 0.0M
2022-10-20 25.00 25.00 24.24 24.35 0.0M
2022-10-19 24.01 24.08 24.01 24.07 0.0M
2022-10-18 24.97 24.97 24.69 24.69 0.0M
2022-10-17 23.70 23.70 23.70 23.70 0.0M
2022-10-14 22.01 22.01 22.01 22.01 0.0M
2022-10-13 21.47 23.82 21.47 23.82 0.0M
2022-10-12 22.55 22.67 22.29 22.67 0.0M
2022-10-11 23.00 23.00 22.56 22.73 0.0M
2022-10-10 24.00 24.00 23.41 23.54 0.0M
2022-10-07 25.38 25.42 24.82 24.82 0.0M
2022-10-06 26.98 26.98 26.82 26.88 0.0M
2022-10-05 26.21 27.26 26.20 27.26 0.0M
2022-10-04 26.78 27.17 26.78 27.10 0.0M
2022-10-03 24.89 25.44 24.77 25.44 0.0M
2022-09-30 24.17 24.17 24.17 24.17 0.0M
2022-09-29 24.59 24.59 24.59 24.59 0.0M
2022-09-28 25.55 25.55 25.40 25.40 0.0M
2022-09-27 24.95 24.96 24.15 24.48 0.0M
2022-09-26 24.92 24.92 24.12 24.17 0.0M
2022-09-23 24.78 26.10 24.45 24.49 0.0M
2022-09-22 26.40 26.40 25.43 25.43 0.0M
2022-09-21 27.51 28.16 26.93 26.93 0.0M
2022-09-20 27.44 27.44 27.22 27.22 0.0M
2022-09-19 27.25 27.93 27.25 27.93 0.0M
2022-09-16 27.55 27.55 26.82 27.18 0.0M
2022-09-15 28.60 28.68 28.40 28.68 0.0M
2022-09-14 29.57 29.57 29.57 29.57 0.0M
2022-09-13 30.58 30.79 29.65 29.65 0.0M
2022-09-12 32.02 32.82 32.02 32.65 0.0M
2022-09-09 31.20 31.54 31.17 31.54 0.0M
2022-09-08 28.57 29.15 28.56 29.15 0.0M
2022-09-07 27.67 28.44 27.67 28.44 0.0M
2022-09-06 27.80 27.80 27.04 27.49 0.0M
2022-09-02 28.11 29.11 27.79 27.79 0.0M
2022-09-01 30.00 30.00 27.62 28.17 0.0M
2022-08-31 31.86 31.90 30.43 30.50 0.0M
2022-08-30 31.85 31.85 30.60 31.11 0.0M
2022-08-29 31.32 31.33 31.32 31.33 0.0M
2022-08-26 33.82 33.82 31.97 31.97 0.0M
2022-08-25 33.85 34.12 33.85 33.96 0.0M
2022-08-24 33.16 33.68 33.16 33.29 0.0M
2022-08-23 33.00 33.61 33.00 33.11 0.0M
2022-08-22 32.15 32.15 32.13 32.13 0.0M
2022-08-19 33.09 33.47 33.05 33.47 0.0M
2022-08-18 35.17 35.17 35.17 35.17 0.0M
2022-08-17 34.69 35.04 34.69 34.73 0.0M
2022-08-16 35.24 36.11 34.85 36.06 0.0M
2022-08-15 36.04 36.04 36.04 36.04 0.0M
2022-08-12 35.18 35.47 34.91 35.47 0.0M
2022-08-11 35.91 35.91 34.15 34.22 0.0M
2022-08-10 34.77 35.25 34.77 35.25 0.0M
2022-08-09 32.54 32.56 32.52 32.52 0.0M
2022-08-08 33.77 34.30 33.35 33.35 0.0M
2022-08-05 32.88 33.22 32.88 33.22 0.0M
2022-08-04 33.07 33.07 31.50 32.10 0.0M
2022-08-03 32.18 33.14 32.18 33.14 0.0M
2022-08-02 30.51 30.51 30.51 30.51 0.0M
2022-08-01 28.92 30.01 28.92 30.01 0.0M
2022-07-29 29.27 29.91 29.27 29.91 0.0M
2022-07-28 29.08 29.59 28.52 29.54 0.0M
2022-07-27 28.43 28.71 27.85 28.71 0.0M
2022-07-26 27.71 27.71 27.71 27.71 0.0M
2022-07-25 30.09 30.14 30.08 30.14 0.0M
2022-07-22 31.01 31.01 31.01 31.01 0.0M
2022-07-21 32.12 32.12 32.12 32.12 0.0M
2022-07-20 31.11 31.14 30.91 30.91 0.0M
2022-07-19 29.36 29.72 29.36 29.72 0.0M
2022-07-18 28.49 28.49 28.49 28.49 0.0M
2022-07-15 28.23 28.37 28.23 28.37 0.0M
2022-07-14 27.51 27.51 26.50 27.12 0.0M
2022-07-13 27.41 28.59 27.41 28.59 0.0M
2022-07-12 30.40 30.40 28.20 28.20 0.0M
2022-07-11 30.03 30.70 30.03 30.44 0.0M
2022-07-08 31.65 31.65 31.60 31.63 0.0M
2022-07-07 31.17 31.54 31.17 31.54 0.0M
2022-07-06 30.24 30.24 30.24 30.24 0.0M
2022-07-05 27.38 29.91 27.38 29.91 0.0M
2022-07-01 27.74 28.80 27.74 28.80 0.0M
2022-06-30 28.00 28.00 27.69 27.69 0.0M
2022-06-29 28.08 28.64 28.08 28.64 0.0M
2022-06-28 29.92 29.92 28.51 28.51 0.0M
2022-06-27 30.49 30.57 30.37 30.57 0.0M
2022-06-24 30.30 31.23 30.30 31.23 0.0M
2022-06-23 28.00 28.97 28.00 28.97 0.0M
2022-06-22 27.35 28.10 27.28 27.28 0.0M
2022-06-21 27.94 27.95 27.58 27.58 0.0M
2022-06-17 25.44 26.34 25.44 26.21 0.0M
2022-06-16 25.37 25.37 25.20 25.23 0.0M
2022-06-15 26.95 27.94 26.95 27.64 0.0M
2022-06-14 26.24 26.31 25.87 26.24 0.0M
2022-06-13 27.25 27.25 26.25 26.39 0.0M
2022-06-10 29.12 29.29 29.11 29.20 0.0M
2022-06-09 32.54 32.56 31.25 31.33 0.0M
2022-06-08 33.29 33.41 32.68 32.72 0.0M
2022-06-07 32.79 33.11 32.77 33.11 0.0M
2022-06-06 32.64 32.64 31.94 32.04 0.0M
2022-06-03 32.27 32.27 32.11 32.21 0.0M
2022-06-02 31.68 33.24 31.68 33.24 0.0M
2022-06-01 32.09 32.52 30.87 31.34 0.0M
2022-05-31 31.90 32.02 31.27 31.27 0.0M
2022-05-27 31.74 32.87 31.74 32.87 0.0M
2022-05-26 30.50 31.03 30.50 31.03 0.0M
2022-05-25 28.43 29.49 28.43 29.46 0.0M
2022-05-24 28.28 28.55 28.28 28.41 0.0M
2022-05-23 29.52 29.89 29.52 29.89 0.0M
2022-05-20 28.58 28.85 27.33 28.44 0.0M
2022-05-19 26.91 27.56 25.47 27.49 0.0M
2022-05-18 29.14 29.14 26.79 27.31 0.0M
2022-05-17 30.48 30.48 29.73 29.84 0.0M
2022-05-16 30.00 30.00 29.11 29.11 0.0M
2022-05-13 29.40 30.61 29.40 30.55 0.0M
2022-05-12 28.71 28.71 28.13 28.13 0.0M
2022-05-11 29.32 29.45 27.58 27.58 0.0M
2022-05-10 29.55 29.55 28.04 29.23 0.0M
2022-05-09 31.64 31.64 28.85 28.85 0.0M
2022-05-06 35.19 35.20 32.71 32.71 0.0M
2022-05-05 36.25 37.13 35.87 35.87 0.0M
2022-05-04 39.47 40.24 37.45 40.24 0.0M
2022-05-03 40.06 40.06 39.53 39.53 0.0M
2022-05-02 40.25 40.25 40.25 40.25 0.0M
2022-04-29 40.72 40.72 39.09 39.09 0.0M
2022-04-28 42.25 42.25 42.25 42.25 0.0M
2022-04-27 41.27 41.27 40.50 40.50 0.0M
2022-04-26 41.93 41.93 41.70 41.70 0.0M
2022-04-25 44.93 44.93 44.93 44.93 0.0M
2022-04-22 44.68 44.68 42.71 42.71 0.0M
2022-04-21 48.69 48.75 44.59 44.64 0.0M
2022-04-20 47.50 47.62 47.50 47.58 0.0M
2022-04-19 46.12 48.27 46.12 48.27 0.0M
2022-04-18 47.33 47.33 46.33 46.55 0.0M
2022-04-14 50.20 50.42 49.21 49.21 0.0M
2022-04-13 50.53 50.53 50.52 50.52 0.0M
2022-04-12 48.91 48.91 47.62 47.62 0.0M
2022-04-11 46.09 47.99 46.09 47.47 0.0M
2022-04-08 47.46 47.46 46.72 46.72 0.0M
2022-04-07 47.06 47.94 46.95 47.94 0.0M
2022-04-06 48.52 48.52 46.29 46.95 0.0M
2022-04-05 51.99 51.99 49.84 49.84 0.0M
2022-04-04 51.83 51.93 51.66 51.93 0.0M
2022-04-01 50.60 50.61 50.07 50.54 0.0M
2022-03-31 50.14 51.36 50.14 50.36 0.0M
2022-03-30 51.28 51.28 50.57 50.57 0.0M
2022-03-29 50.07 51.62 50.07 51.51 0.0M
2022-03-28 53.32 53.32 49.36 49.36 0.0M
2022-03-25 51.07 51.07 48.77 49.71 0.0M
2022-03-24 48.12 50.26 48.12 50.26 0.0M
2022-03-23 48.53 50.73 48.40 49.63 0.0M
2022-03-22 47.99 49.45 47.80 49.12 0.0M
2022-03-21 47.58 47.58 44.62 46.11 0.0M
2022-03-18 45.00 46.73 45.00 46.71 0.0M
2022-03-17 43.30 44.41 43.30 44.41 0.0M
2022-03-16 41.75 41.75 41.75 41.75 0.0M
2022-03-15 40.17 40.20 40.17 40.20 0.0M
2022-03-14 41.73 41.73 38.88 38.88 0.0M
2022-03-11 43.35 43.35 43.35 43.35 0.0M
2022-03-10 43.67 43.73 43.29 43.42 0.0M
2022-03-09 42.47 43.30 42.11 43.29 0.0M
2022-03-08 42.10 42.10 41.27 41.27 0.0M
2022-03-07 43.39 43.69 42.75 42.75 0.0M
2022-03-04 45.65 45.71 43.62 44.58 0.0M
2022-03-03 47.89 47.89 45.79 45.79 0.0M
2022-03-02 45.84 47.08 45.62 47.04 0.0M
2022-03-01 46.26 47.08 45.70 45.92 0.0M
2022-02-28 42.95 45.70 42.95 45.38 0.0M
2022-02-25 41.57 43.03 40.82 42.88 0.0M
2022-02-24 35.67 41.79 35.67 41.76 0.0M
2022-02-23 39.11 39.11 36.87 36.87 0.0M
2022-02-22 38.08 38.35 38.08 38.35 0.0M
2022-02-18 39.34 39.34 38.88 38.97 0.0M
2022-02-17 42.36 42.36 42.36 42.36 0.0M
2022-02-16 42.60 42.60 42.60 42.60 0.0M
2022-02-15 42.14 42.14 42.14 42.14 0.0M
2022-02-14 41.54 41.54 41.54 41.54 0.0M
2022-02-11 43.17 43.38 41.24 41.24 0.0M
2022-02-10 44.49 44.94 44.49 44.94 0.0M
2022-02-09 43.33 43.33 43.33 43.33 0.0M
2022-02-08 41.56 41.56 41.56 41.56 0.0M
2022-02-07 41.10 41.90 41.10 41.55 0.0M
2022-02-04 39.83 41.52 39.83 41.30 0.0M
2022-02-03 40.13 40.13 39.94 39.95 0.0M
2022-02-02 41.10 41.10 41.10 41.10 0.0M
2022-02-01 41.79 41.79 41.42 41.42 0.0M
2022-01-31 38.10 40.79 38.10 40.79 0.0M
2022-01-28 36.16 37.56 36.16 37.56 0.0M
2022-01-27 36.60 36.60 36.60 36.60 0.0M
2022-01-26 39.42 39.42 39.42 39.42 0.0M
2022-01-25 38.65 38.65 37.80 38.00 0.0M
2022-01-24 38.13 40.83 36.68 40.83 0.0M
2022-01-21 41.47 41.80 39.83 39.83 0.0M
2022-01-20 43.92 43.92 42.73 42.73 0.0M
2022-01-19 42.59 42.59 42.16 42.16 0.0M
2022-01-18 42.32 42.82 42.19 42.19 0.0M
2022-01-14 43.79 43.79 42.51 43.55 0.0M
2022-01-13 45.63 45.63 44.04 44.56 0.0M
2022-01-12 47.11 47.11 47.11 47.11 0.0M
2022-01-11 46.26 46.83 46.26 46.83 0.0M
2022-01-10 43.68 45.11 42.94 45.11 0.0M
2022-01-07 46.04 46.05 44.25 44.30 0.0M
2022-01-06 43.89 46.04 43.89 45.08 0.0M
2022-01-05 47.14 47.26 44.83 44.83 0.0M
2022-01-04 49.88 49.88 46.47 48.35 0.0M
2022-01-03 51.16 51.16 49.34 49.93 0.0M